Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.575,90 +881,10 (+1,43%)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240802C00100000 | 2024-06-21 12:05PM EDT | 100.00 | 23.14 | 22.65 | 27.25 | 0.00 | - | 13 | 13 | 130.96% |
| XLI240802C00119000 | 2024-07-11 3:16PM EDT | 119.00 | 5.28 | 5.75 | 10.30 | 0.00 | - | 1 | 1 | 87.89% |
| XLI240802C00119500 | 2024-06-28 10:57AM EDT | 119.50 | 4.55 | 4.85 | 9.15 | 0.00 | - | 6 | 6 | 74.22% |
| XLI240802C00120000 | 2024-07-18 2:17PM EDT | 120.00 | 6.50 | 4.35 | 9.05 | 0.00 | - | 4 | 1 | 78.20% |
| XLI240802C00120500 | 2024-07-15 11:58AM EDT | 120.50 | 5.75 | 3.70 | 8.50 | 0.00 | - | 1 | 9 | 74.59% |
| XLI240802C00121000 | 2024-07-24 12:08PM EDT | 121.00 | 5.45 | 3.00 | 7.50 | +1.38 | +33.91% | 2 | 44 | 63.62% |
| XLI240802C00121500 | 2024-06-20 3:23PM EDT | 121.50 | 3.55 | 2.30 | 6.50 | 0.00 | - | - | 3 | 52.64% |
| XLI240802C00122000 | 2024-07-26 10:58AM EDT | 122.00 | 4.33 | 2.08 | 6.55 | +0.04 | +0.93% | 1 | 30 | 58.94% |
| XLI240802C00122500 | 2024-07-11 9:53AM EDT | 122.50 | 1.90 | 2.25 | 6.95 | 0.00 | - | 1 | 1 | 70.07% |
| XLI240802C00123000 | 2024-07-18 11:57AM EDT | 123.00 | 4.28 | 1.96 | 6.45 | 0.00 | - | 3 | 10 | 67.02% |
| XLI240802C00123500 | 2024-07-25 9:30AM EDT | 123.50 | 1.41 | 1.74 | 6.35 | 0.00 | - | 1 | 7 | 69.90% |
| XLI240802C00124000 | 2024-07-26 3:50PM EDT | 124.00 | 3.03 | 1.28 | 5.55 | +1.11 | +57.81% | 2 | 4 | 62.26% |
| XLI240802C00124500 | 2024-07-26 12:58PM EDT | 124.50 | 3.15 | 1.09 | 5.60 | +1.54 | +95.65% | 1 | 42 | 67.07% |
| XLI240802C00125000 | 2024-07-26 1:07PM EDT | 125.00 | 2.41 | 0.40 | 5.00 | +1.24 | +105.98% | 3 | 159 | 62.23% |
| XLI240802C00125500 | 2024-07-26 12:03PM EDT | 125.50 | 2.03 | 0.06 | 5.00 | +0.63 | +45.00% | 16 | 28 | 65.99% |
| XLI240802C00126000 | 2024-07-26 3:46PM EDT | 126.00 | 1.51 | 1.09 | 2.23 | +0.44 | +41.12% | 18 | 36 | 29.79% |
| XLI240802C00126500 | 2024-07-26 3:17PM EDT | 126.50 | 1.27 | 0.84 | 1.83 | +0.62 | +95.38% | 184 | 40 | 27.61% |
| XLI240802C00127000 | 2024-07-26 3:06PM EDT | 127.00 | 0.90 | 0.61 | 1.53 | +0.38 | +73.08% | 30 | 69 | 26.56% |
| XLI240802C00127500 | 2024-07-26 1:35PM EDT | 127.50 | 0.72 | 0.39 | 1.24 | -0.03 | -4.00% | 4 | 29 | 25.34% |
| XLI240802C00128000 | 2024-07-26 2:53PM EDT | 128.00 | 0.61 | 0.01 | 4.85 | +0.31 | +103.33% | 77 | 142 | 80.62% |
| XLI240802C00129000 | 2024-07-26 9:30AM EDT | 129.00 | 0.37 | 0.00 | 4.80 | +0.17 | +85.00% | 2 | 26 | 50.90% |
| XLI240802C00130000 | 2024-07-26 4:00PM EDT | 130.00 | 0.15 | 0.01 | 0.29 | +0.05 | +50.00% | 83 | 362 | 20.41% |
| XLI240802C00131000 | 2024-07-26 2:20PM EDT | 131.00 | 0.12 | 0.05 | 3.80 | +0.03 | +33.33% | 8 | 46 | 53.81% |
| XLI240802C00132000 | 2024-07-26 3:59PM EDT | 132.00 | 0.10 | 0.00 | 3.80 | +0.03 | +42.86% | 10 | 12 | 58.06% |
| XLI240802C00133000 | 2024-07-25 3:23PM EDT | 133.00 | 0.04 | 0.00 | 3.80 | 0.00 | - | 120 | 120 | 62.50% |
| XLI240802C00134000 | 2024-07-25 3:19PM EDT | 134.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 100 | 100 | 29.30% |
| XLI240802C00135000 | 2024-07-26 1:59PM EDT | 135.00 | 0.04 | 0.00 | 0.18 | -0.05 | -55.56% | 70 | 200 | 32.52% |
| XLI240802C00136000 | 2024-07-26 2:01PM EDT | 136.00 | 0.03 | 0.00 | 3.20 | +0.01 | +50.00% | 25 | 70 | 69.48% |
| XLI240802C00137000 | 2024-07-26 2:01PM EDT | 137.00 | 0.03 | 0.00 | 0.17 | -0.01 | -25.00% | 175 | 249 | 37.40% |
| XLI240802C00138000 | 2024-07-25 2:31PM EDT | 138.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 40 | 60 | 39.94% |
| XLI240802C00139000 | 2024-07-25 3:12PM EDT | 139.00 | 0.03 | 0.00 | - | 0.00 | - | - | - | 12.50% |
| XLI240802C00140000 | 2024-07-22 1:16PM EDT | 140.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 190 | 45.02% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240802P00095000 | 2024-07-24 1:16PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 143 | 68.75% |
| XLI240802P00100000 | 2024-07-24 12:53PM EDT | 100.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 70 | 81 | 82.23% |
| XLI240802P00105000 | 2024-07-18 1:08PM EDT | 105.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 100 | 100 | 68.36% |
| XLI240802P00107000 | 2024-07-24 12:57PM EDT | 107.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 10 | 240 | 63.28% |
| XLI240802P00108000 | 2024-07-18 1:20PM EDT | 108.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 60 | 60 | 133.89% |
| XLI240802P00109000 | 2024-07-24 1:00PM EDT | 109.00 | 0.03 | 0.00 | 2.90 | 0.00 | - | 20 | 40 | 106.69% |
| XLI240802P00110000 | 2024-07-18 1:31PM EDT | 110.00 | 0.06 | 0.00 | 2.56 | 0.00 | - | 40 | 41 | 97.85% |
| XLI240802P00111000 | 2024-07-24 12:58PM EDT | 111.00 | 0.04 | 0.00 | 2.76 | 0.00 | - | 10 | 11 | 95.95% |
| XLI240802P00112000 | 2024-07-18 1:32PM EDT | 112.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 120 | 105 | 51.17% |
| XLI240802P00113000 | 2024-07-18 2:14PM EDT | 113.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 91 | 116 | 47.66% |
| XLI240802P00114000 | 2024-07-18 1:34PM EDT | 114.00 | 0.08 | 0.00 | 2.93 | 0.00 | - | 60 | 40 | 84.33% |
| XLI240802P00116000 | 2024-07-02 10:25AM EDT | 116.00 | 0.48 | 0.00 | 3.25 | 0.00 | - | 2 | 3 | 78.42% |
| XLI240802P00117000 | 2024-07-18 2:30PM EDT | 117.00 | 0.13 | 0.00 | 2.78 | 0.00 | - | 1 | 4 | 68.90% |
| XLI240802P00118000 | 2024-07-19 1:35PM EDT | 118.00 | 0.18 | 0.00 | 2.52 | 0.00 | - | 20 | 64 | 61.62% |
| XLI240802P00118500 | 2024-07-26 2:51PM EDT | 118.50 | 0.05 | 0.00 | 2.99 | -0.05 | -50.00% | 538 | 326 | 63.92% |
| XLI240802P00119000 | 2024-07-18 2:30PM EDT | 119.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 1 | 22 | 68.97% |
| XLI240802P00119500 | 2024-07-17 9:40AM EDT | 119.50 | 0.12 | 0.00 | 3.55 | 0.00 | - | 2 | 4 | 64.21% |
| XLI240802P00120000 | 2024-07-24 1:32PM EDT | 120.00 | 0.12 | 0.00 | 2.70 | -0.08 | -40.00% | 19 | 16 | 54.00% |
| XLI240802P00120500 | 2024-07-17 10:21AM EDT | 120.50 | 0.15 | 0.00 | 2.87 | 0.00 | - | 2 | 0 | 53.13% |
| XLI240802P00121000 | 2024-07-26 10:39AM EDT | 121.00 | 0.18 | 0.00 | 4.60 | -0.11 | -37.93% | 530 | 61 | 65.28% |
| XLI240802P00121500 | 2024-07-26 10:32AM EDT | 121.50 | 0.23 | 0.00 | 3.65 | -0.40 | -63.49% | 119 | 4 | 54.74% |
| XLI240802P00122000 | 2024-07-25 2:30PM EDT | 122.00 | 0.27 | 0.00 | 3.60 | +0.01 | +3.85% | 20 | 28 | 51.66% |
| XLI240802P00122500 | 2024-07-26 11:32AM EDT | 122.50 | 0.25 | 0.00 | 4.80 | -0.16 | -39.02% | 1 | 43 | 58.47% |
| XLI240802P00123000 | 2024-07-25 11:57AM EDT | 123.00 | 0.25 | 0.00 | 3.10 | -0.35 | -58.33% | 1 | 1,022 | 66.26% |
| XLI240802P00123500 | 2024-07-25 11:57AM EDT | 123.50 | 0.72 | 0.00 | 4.20 | 0.00 | - | 12 | 30 | 79.57% |
| XLI240802P00124000 | 2024-07-26 3:44PM EDT | 124.00 | 0.40 | 0.10 | 4.50 | -0.78 | -66.10% | 6,542 | 6,002 | 80.66% |
| XLI240802P00124500 | 2024-07-26 3:33PM EDT | 124.50 | 0.50 | 0.00 | 4.80 | -0.90 | -64.29% | 12 | 45 | 81.67% |
| XLI240802P00125000 | 2024-07-26 1:47PM EDT | 125.00 | 0.55 | 0.00 | 4.80 | -0.88 | -61.54% | 5 | 27 | 78.20% |
| XLI240802P00125500 | 2024-07-26 10:04AM EDT | 125.50 | 1.02 | 0.11 | 4.85 | -0.29 | -22.14% | 21 | 34 | 75.37% |
| XLI240802P00126000 | 2024-07-26 3:58PM EDT | 126.00 | 1.07 | 0.46 | 1.37 | -0.34 | -24.11% | 2,008 | 2,781 | 21.75% |
| XLI240802P00126500 | 2024-07-26 3:39PM EDT | 126.50 | 1.26 | 0.62 | 1.59 | -0.01 | -0.79% | 15 | 6 | 21.31% |
| XLI240802P00127000 | 2024-07-26 2:56PM EDT | 127.00 | 1.46 | 0.84 | 1.90 | -0.96 | -39.67% | 90 | 26 | 21.78% |
| XLI240802P00127500 | 2024-07-26 1:00PM EDT | 127.50 | 1.36 | 1.05 | 2.26 | -1.64 | -54.67% | 8 | 18 | 22.66% |
| XLI240802P00128000 | 2024-07-26 1:39PM EDT | 128.00 | 2.00 | 0.34 | 5.00 | 0.00 | - | 1 | 1 | 58.30% |
| XLI240802P00130000 | 2024-07-25 10:12AM EDT | 130.00 | 6.15 | 1.83 | 6.35 | 0.00 | - | 10 | 10 | 60.01% |
© 2024 Yahoo. Tutti i diritti riservati.